|
CONTINENTAL - [Ticker: CON.F] | | Last Trade | 221.59 | Last Trade Time | 2017-11-01 - 23:43:00 | Variation | +3.96 (+1.82%) | Open | 218.60 | High | 222.43 | Low | 218.60 | Volume | 1,601 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 217.62 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CON.F quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-09-08 | 23,900 | 24.50 | 24.55 | 24.30 | 24.50 | 00:00:00 | 2003-09-09 | 65,400 | 24.40 | 24.50 | 23.25 | 23.50 | 00:00:00 | 2003-09-10 | 76,800 | 23.55 | 23.55 | 22.60 | 23.10 | 00:00:00 | 2003-09-11 | 61,600 | 23.00 | 24.10 | 22.33 | 23.70 | 00:00:00 | 2003-09-12 | 18,800 | 24.00 | 24.00 | 23.50 | 23.75 | 00:00:00 | 2003-09-15 | 27,400 | 23.75 | 23.95 | 23.40 | 23.85 | 00:00:00 | 2003-09-16 | 14,600 | 23.90 | 23.90 | 23.50 | 23.50 | 00:00:00 | 2003-09-17 | 28,700 | 23.90 | 24.05 | 23.90 | 23.95 | 00:00:00 | 2003-09-18 | 42,800 | 24.05 | 24.39 | 23.80 | 24.30 | 00:00:00 | 2003-09-19 | 80,400 | 24.45 | 24.83 | 24.27 | 24.60 | 00:00:00 | 2003-09-22 | 80,200 | 24.45 | 24.50 | 24.18 | 24.30 | 00:00:00 | 2003-09-23 | 28,700 | 24.35 | 24.45 | 24.25 | 24.35 | 00:00:00 | 2003-09-24 | 52,500 | 24.30 | 24.85 | 23.60 | 23.72 | 00:00:00 | 2003-09-25 | 38,000 | 23.85 | 24.35 | 23.85 | 24.05 | 00:00:00 | 2003-09-26 | 133,900 | 24.00 | 25.05 | 24.00 | 25.00 | 00:00:00 | 2003-09-29 | 60,900 | 24.70 | 25.22 | 24.70 | 25.05 | 00:00:00 | 2003-09-30 | 30,800 | 25.00 | 25.10 | 24.65 | 24.78 | 00:00:00 | 2003-10-01 | 37,100 | 24.78 | 25.10 | 24.65 | 25.10 | 00:00:00 | 2003-10-02 | 24,700 | 24.85 | 25.15 | 24.70 | 24.70 | 00:00:00 | 2003-10-03 | 22,400 | 24.75 | 25.45 | 24.75 | 25.40 | 00:00:00 | 2003-10-06 | 75,100 | 25.20 | 26.10 | 25.13 | 25.95 | 00:00:00 | 2003-10-07 | 33,100 | 26.00 | 26.00 | 25.60 | 25.70 | 00:00:00 | 2003-10-08 | 54,100 | 25.90 | 26.90 | 25.63 | 26.20 | 00:00:00 | 2003-10-09 | 63,300 | 26.20 | 27.25 | 26.10 | 27.10 | 00:00:00 | 2003-10-10 | 53,500 | 27.20 | 27.40 | 26.70 | 26.97 | 00:00:00 | 2003-10-13 | 61,300 | 27.05 | 27.60 | 27.05 | 27.50 | 00:00:00 | 2003-10-14 | 49,900 | 27.60 | 27.90 | 27.15 | 27.50 | 00:00:00 | 2003-10-15 | 81,800 | 27.80 | 28.25 | 27.60 | 27.90 | 00:00:00 | 2003-10-16 | 51,000 | 27.90 | 28.35 | 27.60 | 28.30 | 00:00:00 | 2003-10-17 | 59,600 | 28.25 | 28.50 | 27.97 | 28.00 | 00:00:00 | 2003-10-20 | 37,700 | 28.05 | 28.40 | 27.85 | 28.35 | 00:00:00 | 2003-10-21 | 46,600 | 28.45 | 28.45 | 27.60 | 28.10 | 00:00:00 | 2003-10-22 | 50,800 | 27.90 | 27.95 | 27.30 | 27.65 | 00:00:00 | 2003-10-23 | 94,600 | 27.00 | 27.70 | 26.35 | 27.50 | 00:00:00 | 2003-10-24 | 39,400 | 27.50 | 28.24 | 27.47 | 27.89 | 00:00:00 | 2003-10-27 | 62,500 | 27.85 | 28.75 | 27.85 | 28.75 | 00:00:00 | 2003-10-28 | 68,500 | 28.70 | 29.45 | 28.60 | 28.90 | 00:00:00 | 2003-10-29 | 69,700 | 29.25 | 29.40 | 28.60 | 29.18 | 00:00:00 | 2003-10-30 | 70,000 | 28.80 | 29.10 | 28.35 | 29.00 | 00:00:00 | 2003-10-31 | 59,200 | 28.70 | 29.30 | 28.70 | 29.25 | 00:00:00 | 2003-11-03 | 70,100 | 29.20 | 29.59 | 29.20 | 29.57 | 00:00:00 | 2003-11-04 | 56,800 | 29.50 | 29.72 | 29.17 | 29.35 | 00:00:00 | 2003-11-05 | 31,400 | 29.25 | 29.26 | 28.70 | 28.80 | 00:00:00 | 2003-11-06 | 38,600 | 28.65 | 28.80 | 28.35 | 28.50 | 00:00:00 | 2003-11-07 | 44,100 | 28.60 | 29.30 | 28.60 | 29.30 | 00:00:00 | 2003-11-10 | 42,300 | 29.30 | 29.47 | 29.10 | 29.40 | 00:00:00 | 2003-11-11 | 36,000 | 29.20 | 29.37 | 28.95 | 29.30 | 00:00:00 | 2003-11-12 | 57,600 | 29.40 | 29.70 | 29.05 | 29.70 | 00:00:00 | 2003-11-13 | 35,500 | 29.70 | 29.75 | 28.90 | 29.33 | 00:00:00 | 2003-11-14 | 18,800 | 29.20 | 29.50 | 29.10 | 29.50 | 00:00:00 | 2003-11-17 | 31,300 | 29.00 | 29.10 | 28.50 | 28.65 | 00:00:00 | 2003-11-18 | 16,600 | 28.80 | 28.95 | 28.50 | 28.50 | 00:00:00 | 2003-11-19 | 57,200 | 28.10 | 28.39 | 27.70 | 28.30 | 00:00:00 | 2003-11-20 | 39,300 | 28.35 | 28.45 | 27.55 | 27.65 | 00:00:00 | 2003-11-21 | 23,200 | 27.55 | 28.25 | 27.55 | 28.06 | 00:00:00 | 2003-11-24 | 64,100 | 28.00 | 29.20 | 28.00 | 29.10 | 00:00:00 | 2003-11-25 | 41,100 | 29.20 | 29.56 | 29.10 | 29.50 | 00:00:00 | 2003-11-26 | 56,500 | 29.45 | 29.85 | 29.10 | 29.15 | 00:00:00 | 2003-11-27 | 16,000 | 29.30 | 29.40 | 29.13 | 29.28 | 00:00:00 | 2003-11-28 | 23,400 | 29.30 | 29.40 | 28.55 | 29.05 | 00:00:00 | 2003-12-01 | 42,500 | 29.20 | 29.75 | 29.20 | 29.70 | 00:00:00 | 2003-12-02 | 42,200 | 29.60 | 29.75 | 29.10 | 29.25 | 00:00:00 | 2003-12-03 | 43,600 | 29.20 | 29.75 | 29.20 | 29.70 | 00:00:00 | 2003-12-04 | 164,900 | 29.50 | 30.55 | 29.50 | 30.30 | 00:00:00 | 2003-12-05 | 61,500 | 30.25 | 30.80 | 30.20 | 30.50 | 00:00:00 | 2003-12-08 | 36,300 | 30.10 | 30.72 | 30.05 | 30.65 | 00:00:00 | 2003-12-09 | 43,000 | 30.85 | 31.08 | 30.75 | 30.85 | 00:00:00 | 2003-12-10 | 62,100 | 30.80 | 31.10 | 30.40 | 30.60 | 00:00:00 | 2003-12-11 | 38,300 | 30.80 | 31.15 | 30.40 | 30.50 | 00:00:00 | 2003-12-12 | 23,700 | 30.55 | 30.90 | 30.55 | 30.75 | 00:00:00 | 2003-12-15 | 30,000 | 31.00 | 31.20 | 30.70 | 30.85 | 00:00:00 | 2003-12-16 | 35,000 | 30.85 | 31.15 | 30.65 | 30.75 | 00:00:00 | 2003-12-17 | 35,700 | 30.85 | 30.85 | 29.90 | 30.10 | 00:00:00 | 2003-12-18 | 23,400 | 29.95 | 30.30 | 29.88 | 30.25 | 00:00:00 | 2003-12-19 | 34,600 | 30.10 | 30.45 | 29.80 | 30.05 | 00:00:00 | 2003-12-22 | 26,300 | 30.10 | 30.20 | 29.80 | 29.95 | 00:00:00 | 2003-12-23 | 18,400 | 30.00 | 30.10 | 29.72 | 29.95 | 00:00:00 | 2003-12-24 | 0 | 29.95 | 29.95 | 29.95 | 29.95 | 00:00:00 | 2003-12-25 | 0 | 29.95 | 29.95 | 29.95 | 29.95 | 00:00:00 | 2003-12-26 | 0 | 29.95 | 29.95 | 29.95 | 29.95 | 00:00:00 | 2003-12-29 | 16,400 | 29.95 | 30.06 | 29.70 | 29.80 | 00:00:00 | 2003-12-30 | 17,800 | 29.93 | 30.18 | 29.92 | 30.18 | 00:00:00 | 2003-12-31 | 0 | 30.18 | 30.18 | 30.18 | 30.18 | 00:00:00 | 2004-01-01 | 0 | 30.18 | 30.18 | 30.18 | 30.18 | 00:00:00 | 2004-01-02 | 27,300 | 30.20 | 30.53 | 30.20 | 30.45 | 00:00:00 | 2004-01-05 | 47,900 | 30.55 | 31.11 | 30.55 | 30.95 | 00:00:00 | 2004-01-06 | 29,100 | 31.00 | 31.00 | 30.27 | 30.60 | 00:00:00 | 2004-01-07 | 41,200 | 30.70 | 30.83 | 29.65 | 30.20 | 00:00:00 | 2004-01-08 | 31,900 | 30.20 | 30.50 | 29.90 | 30.25 | 00:00:00 | 2004-01-09 | 45,000 | 30.40 | 30.40 | 29.30 | 29.55 | 00:00:00 | 2004-01-12 | 48,800 | 29.40 | 30.30 | 29.40 | 30.30 | 00:00:00 | 2004-01-13 | 43,100 | 30.35 | 31.05 | 30.30 | 30.75 | 00:00:00 | 2004-01-14 | 74,300 | 30.95 | 32.10 | 30.85 | 32.00 | 00:00:00 | 2004-01-15 | 60,500 | 31.95 | 32.04 | 31.40 | 32.04 | 00:00:00 | 2004-01-16 | 50,000 | 32.00 | 32.96 | 31.90 | 32.80 | 00:00:00 | 2004-01-19 | 54,900 | 32.70 | 32.99 | 32.40 | 32.55 | 00:00:00 | 2004-01-20 | 43,600 | 32.50 | 32.50 | 31.70 | 31.98 | 00:00:00 | 2004-01-21 | 21,000 | 31.80 | 32.35 | 31.65 | 32.30 | 00:00:00 | 2004-01-22 | 32,700 | 32.18 | 32.90 | 32.18 | 32.90 | 00:00:00 | 2004-01-23 | 28,400 | 32.50 | 32.55 | 31.75 | 31.95 | 00:00:00 | 2004-01-26 | 34,500 | 31.90 | 32.20 | 31.60 | 31.95 | 00:00:00 | 2004-01-27 | 19,800 | 32.20 | 32.25 | 31.65 | 31.70 | 00:00:00 | 2004-01-28 | 23,000 | 31.60 | 32.15 | 31.55 | 31.95 | 00:00:00 | 2004-01-29 | 40,700 | 31.65 | 32.00 | 31.25 | 31.75 | 00:00:00 | 2004-01-30 | 27,500 | 31.80 | 31.90 | 31.10 | 31.55 | 00:00:00 | 2004-02-02 | 28,300 | 31.65 | 31.85 | 31.15 | 31.85 | 00:00:00 | 2004-02-03 | 15,200 | 31.70 | 31.70 | 31.25 | 31.45 | 00:00:00 | 2004-02-04 | 47,800 | 31.50 | 31.50 | 30.45 | 31.00 | 00:00:00 | 2004-02-05 | 17,600 | 30.75 | 30.95 | 30.45 | 30.55 | 00:00:00 | 2004-02-06 | 48,800 | 30.50 | 30.60 | 30.10 | 30.35 | 00:00:00 | 2004-02-09 | 71,900 | 30.60 | 31.30 | 30.60 | 31.02 | 00:00:00 | 2004-02-10 | 47,000 | 31.05 | 31.60 | 31.05 | 31.45 | 00:00:00 | 2004-02-11 | 65,600 | 31.55 | 32.50 | 31.55 | 32.28 | 00:00:00 | 2004-02-12 | 37,800 | 32.50 | 32.85 | 32.40 | 32.63 | 00:00:00 | 2004-02-13 | 62,000 | 32.80 | 33.18 | 32.45 | 32.45 | 00:00:00 | 2004-02-16 | 21,400 | 32.40 | 32.90 | 32.25 | 32.50 | 00:00:00 | 2004-02-17 | 25,200 | 32.60 | 32.70 | 32.00 | 32.20 | 00:00:00 | 2004-02-18 | 40,300 | 32.30 | 33.15 | 32.10 | 33.00 | 00:00:00 | 2004-02-19 | 55,500 | 33.00 | 33.86 | 33.00 | 33.65 | 00:00:00 | 2004-02-20 | 37,600 | 33.55 | 33.80 | 32.70 | 32.80 | 00:00:00 | 2004-02-23 | 20,100 | 32.90 | 33.55 | 32.90 | 33.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|